Hot Features
プレミアム
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.325 | -0.405009657923 | 80.245 | 80.8 | 78.13 | 1702758 | 79.19715553 | CS |
| 4 | -3.365 | -4.04034339917 | 83.285 | 85.13 | 78.13 | 3068602 | 81.58803299 | CS |
| 12 | 3.49 | 4.56626978935 | 76.43 | 87.16 | 73.81 | 3396249 | 80.95444177 | CS |
| 26 | 13.77 | 20.8163265306 | 66.15 | 87.16 | 64.31 | 3911161 | 74.71574974 | CS |
| 52 | 23.06 | 40.5557509673 | 56.86 | 87.16 | 51.71 | 4694685 | 67.57210094 | CS |
| 156 | -1.26 | -1.55210643016 | 81.18 | 87.16 | 45.52 | 4400070 | 62.14525481 | CS |
| 260 | 39.11 | 95.8343543249 | 40.81 | 87.16 | 22.775 | 4568396 | 56.46039081 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947600 | 79.92 | 0.97 | 1.23 | 79.4 | 80.49 | 79.19 | 1849351 |
| 1735861200 | 78.95 | 0.02 | 0.03 | 79.68 | 80.142 | 78.51 | 1929049 |
| 1735688400 | 78.93 | -0.21 | -0.27 | 79.61 | 79.95 | 78.64 | 1690076 |
| 1735602000 | 79.14 | -0.68 | -0.85 | 78.75 | 79.59 | 78.13 | 1620239 |
| 1735342800 | 79.82 | -1.03 | -1.27 | 79.78 | 80.8 | 79.495 | 1651749 |
| 1735256400 | 80.85 | -0.14 | -0.17 | 80.76 | 81.28 | 80.5 | 1348554 |
| 1735077840 | 80.99 | 0.68 | 0.85 | 80.05 | 80.99 | 79.98 | 1241124 |
| 1734997200 | 80.31 | -0.33 | -0.41 | 79.84 | 80.72 | 79.54 | 4020169 |
| 1734738000 | 80.64 | 1.93 | 2.45 | 78.6 | 81.03 | 78.27 | 6394248 |
| 1734651600 | 78.71 | -0.11 | -0.14 | 80.27 | 81.34 | 78.49 | 3905553 |
| 1734565200 | 78.82 | -3.03 | -3.70 | 82.69 | 82.85 | 78.75 | 4200411 |
| 1734478800 | 81.85 | -2.17 | -2.58 | 83.41 | 83.985 | 81.57 | 4463114 |
| 1734392400 | 84.02 | 1.39 | 1.68 | 82.34 | 84.635 | 81.89 | 4599804 |
| 1734133200 | 82.63 | -0.7 | -0.84 | 83.02 | 83.7599 | 82.51 | 2352493 |
| 1734046800 | 83.33 | -0.69 | -0.82 | 84.02 | 84.48 | 83.305 | 2121565 |
| 1733960400 | 84.02 | 1.24 | 1.50 | 83.28 | 84.175 | 82.54 | 3310612 |
| 1733874000 | 82.78 | -1.14 | -1.36 | 83.5 | 83.7 | 82.2 | 2983826 |
| 1733787600 | 83.92 | -0.42 | -0.50 | 83.99 | 85.13 | 83.73 | 4336614 |
| 1733528400 | 84.34 | 1.25 | 1.50 | 83.37 | 84.37 | 83.1 | 4218016 |
| 1733442000 | 83.09 | -0.7 | -0.84 | 83.27 | 84 | 83 | 3918796 |
| 1733355600 | 83.79 | 1.31 | 1.59 | 82.24 | 84.16 | 82.02 | 2452704 |
| 1733269200 | 82.48 | -1.19 | -1.42 | 83.67 | 84.09 | 82.44 | 2673815 |
| 1733182800 | 83.67 | -0.19 | -0.23 | 84.16 | 84.43 | 83.65 | 2720600 |
| 1732917840 | 83.86 | 0.15 | 0.18 | 84.17 | 85.58 | 83.86 | 2898294 |
| 1732750800 | 83.71 | -0.04 | -0.05 | 84.04 | 84.4799 | 83.37 | 2754735 |
| 1732664400 | 83.75 | 0.41 | 0.49 | 83.03 | 84.12 | 82.32 | 4447972 |
| 1732578000 | 83.34 | -0.11 | -0.13 | 84.13 | 84.45 | 83.275 | 4741229 |
| 1732318800 | 83.45 | -0.54 | -0.64 | 83.77 | 84.17 | 83.14 | 4360653 |
| 1732232400 | 83.99 | 1.01 | 1.22 | 83.45 | 84.75 | 83.08 | 3040109 |
| 1732146000 | 82.98 | -0.55 | -0.66 | 83.61 | 83.69 | 82.58 | 3632443 |
| 1732059600 | 83.53 | -0.12 | -0.14 | 82.9 | 83.92 | 82.44 | 3399609 |
| 1731973200 | 83.65 | -0.75 | -0.89 | 84.27 | 84.5 | 83.54 | 3436259 |
| 1731714000 | 84.4 | -0.74 | -0.87 | 85.03 | 85.23 | 84.29 | 3143195 |
| 1731627600 | 85.14 | -0.57 | -0.67 | 85.35 | 85.98 | 84.87 | 3545168 |
| 1731541200 | 85.71 | 0.55 | 0.65 | 85.44 | 86.46 | 85.25 | 3449769 |
| 1731454800 | 85.16 | -1.44 | -1.66 | 86.09 | 86.885 | 84.56 | 3623198 |
| 1731368400 | 86.6 | 1.98 | 2.34 | 84.78 | 87.16 | 84.78 | 5489360 |
| 1731109200 | 84.62 | 2.71 | 3.31 | 81.87 | 84.785 | 81.86 | 4389707 |
| 1731022800 | 81.91 | 0.44 | 0.54 | 81.46 | 82.21 | 80.27 | 4839741 |
| 1730936400 | 81.47 | 6.61 | 8.83 | 77.71 | 81.98 | 77.55 | 7803578 |
| 1730850000 | 74.86 | 0.63 | 0.85 | 74.03 | 74.99 | 73.915 | 4247165 |
| 1730763600 | 74.23 | -1.27 | -1.68 | 75.31 | 75.85 | 73.81 | 3409380 |
| 1730500800 | 75.5 | -0.05 | -0.07 | 75.95 | 76.21 | 75.37 | 2284492 |
| 1730414400 | 75.55 | -0.77 | -1.01 | 75.9 | 76.515 | 75.385 | 3651617 |
| 1730328000 | 76.32 | -0.75 | -0.97 | 76.39 | 76.84 | 76.08 | 3834532 |
| 1730241600 | 77.07 | -0.66 | -0.85 | 76.94 | 77.4499 | 76.5005 | 3038832 |
| 1730155200 | 77.73 | 0.99 | 1.29 | 77.32 | 77.99 | 77.2 | 7177243 |
| 1729896000 | 76.74 | -0.12 | -0.16 | 77.48 | 77.88 | 76.53 | 3225344 |
| 1729809600 | 76.86 | 0.38 | 0.50 | 77.12 | 77.26 | 75.73 | 4002372 |
| 1729723200 | 76.48 | -0.16 | -0.21 | 76.44 | 77.57 | 76.1 | 3293337 |
| 1729636800 | 76.64 | -0.53 | -0.69 | 76.91 | 77.2144 | 76.05 | 2846239 |
| 1729550400 | 77.17 | -0.27 | -0.35 | 77.17 | 77.88 | 76.73 | 2546704 |
| 1729291200 | 77.44 | 0.19 | 0.25 | 77.65 | 77.75 | 77.02 | 2567373 |
| 1729204800 | 77.25 | 0.86 | 1.13 | 77.1 | 77.39 | 76.6 | 2406479 |
| 1729118400 | 76.39 | -0.21 | -0.27 | 76.69 | 77.09 | 76.106 | 2547100 |
| 1729032000 | 76.6 | -1.08 | -1.39 | 77.52 | 77.75 | 76.48 | 3095424 |
| 1728945600 | 77.68 | 0.07 | 0.09 | 77.43 | 77.755 | 77.13 | 1971735 |
| 1728686400 | 77.61 | 0.69 | 0.90 | 76.43 | 77.83 | 76.36 | 2613056 |
| 1728600000 | 76.92 | -0.78 | -1.00 | 77.37 | 77.58 | 76.64 | 2198276 |
| 1728513600 | 77.7 | 1.35 | 1.77 | 76.64 | 77.87 | 76.47 | 3194834 |
| 1728427200 | 76.35 | 0.8 | 1.06 | 75.78 | 76.49 | 75.28 | 3644538 |
| 1728340800 | 75.55 | -0.13 | -0.17 | 75.03 | 75.74 | 74.615 | 2260262 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
